Rank Group Plc【RNK】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-3.7	-3.78710337769	97.7	97.7	90	238625	92.36526151	DE
4	-10	-9.61538461538	104	109.8	90	315764	98.2489355	DE
12	-18.6	-16.5186500888	112.6	112.6	90	347315	98.999141	DE
26	-5	-5.05050505051	99	112.6	86	515251	95.07118223	DE
52	-51.6	-35.4395604396	145.6	164.4	86	596324	115.86034048	DE
156	8	9.3023255814	86	164.4	62	503400	96.4307734	DE
260	-73.2	-43.7799043062	167.2	186	52.4	459168	99.82979483	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783614600	92.6	1.9	2.09	91.8	94.9	91.4	193922
1783528200	90.7	-1.8	-1.95	92	92.2	90.7	266759
1783441800	92.5	-1	-1.07	93.3	95.2	92.5	227198
1783355400	93.5	0.7	0.75	90	94.6	90	212057
1783096200	92.8	-0.3	-0.32	97.7	97.7	92.6	293190
1783009800	93.1	-0.6	-0.64	90	95	90	545649
1782923400	93.7	-1.2	-1.26	92.8	97.1	92.8	224890
1782837000	94.9	-8.3	-8.04	102	102.2	94.9	702414
1782750600	103.2	0.4	0.39	105	105	102	281580
1782491400	102.8	1.2	1.18	104.6	104.6	98.1	652652
1782405000	101.6	4.1	4.21	97.1	101.6	97.1	384159
1782318600	97.5	-1.4	-1.42	102.8	102.8	97.1	102973
1782232200	98.9	-0.3	-0.30	98.3	99.4	97.6	162238
1782145800	99.2	0.4	0.40	102.8	102.8	97.6	196279
1781886600	98.8	-1.6	-1.59	99	100.4	98.2	283304
1781800200	100.4	-2.2	-2.14	101.2	101.4	99	238301
1781713800	102.6	1.6	1.58	101.4	103.2	99	432642
1781627400	101	-2.2	-2.13	103.2	103.8	100.4	420680
1781541000	103.2	-4	-3.73	108	108.6	103.2	199529
1781281800	107.2	1.2	1.13	104	109.8	104	295262
1781195400	106	1.2	1.15	105.6	107.2	103.4	558767
1781109000	104.8	4.8	4.80	99.5	104.8	99.3	275166
1781022600	100	2	2.04	97.3	101.2	97.3	193814
1780936200	98	0.6	0.62	98	98.2	96.2	109341
1780677000	97.4	1.4	1.46	96	99.1	95.9	821525
1780590600	96	0.6	0.63	96.7	97	95.3	277966
1780504200	95.4	-2.9	-2.95	96	98	95.4	132103
1780417800	98.3	0.4	0.41	100.4	100.6	97.8	286884
1780331400	97.9	-0.7	-0.71	98	99.6	97.6	161776
1780072200	98.6	0	0.00	100	101.8	98.6	370347
1779985800	98.6	-0.2	-0.20	100	100	97.2	98730
1779899400	98.8	0.9	0.92	95	99.8	95	249967
1779813000	97.9	0.3	0.31	98.1	98.4	97	172215
1779467400	97.6	1.4	1.46	95	99.2	95	128530
1779381000	96.2	-2.9	-2.93	98.2	98.7	96.1	208342
1779294600	99.1	3.4	3.55	100	100	94.5	744089
1779208200	95.7	-0.1	-0.10	97.2	98.5	95.7	305147
1779121800	95.8	-1	-1.03	95.2	98	94.9	164037
1778862600	96.8	-0.6	-0.62	97	98.2	95.1	186313
1778776200	97.4	0.9	0.93	95	98.6	95	169556
1778689800	96.5	1.4	1.47	95.3	97.4	95.3	288768
1778603400	95.1	-3.8	-3.84	98.5	98.5	94.7	573955
1778517000	98.9	-1.1	-1.10	97.8	100.2	97.8	262561
1778257800	100	1.7	1.73	94.7	100	94.7	299612
1778171400	98.3	3.2	3.36	94.8	98.3	94.8	1753807
1778085000	95.1	3.1	3.37	94.5	97	93.3	1019717
1777998600	92	-4	-4.17	95.3	95.3	92	338250
1777653000	96	0.7	0.73	94.5	96.4	93	251128
1777566600	95.3	-0.2	-0.21	95.1	97.4	95.1	255031
1777480200	95.5	-4.2	-4.21	101	101	95.5	353137
1777393800	99.7	-1.3	-1.29	106.4	106.4	99.7	150304
1777307400	101	-0.2	-0.20	102.2	102.2	99.4	140898
1777048200	101.2	-0.4	-0.39	102	102	100.2	161124
1776961800	101.6	-5	-4.69	107	107	101.4	463607
1776875400	106.6	-0.8	-0.74	107	108	105.6	579405
1776789000	107.4	-0.2	-0.19	110	110	106.6	527202
1776702600	107.6	-2.2	-2.00	110	110	106.6	325532
1776443400	109.8	1.8	1.67	112.6	112.6	106.2	470338
1776357000	108	1.4	1.31	105.6	109.2	105.4	1152552
1776270600	106.6	16.2	17.92	98	110.2	93.2	2586652
1776184200	90.4	1.1	1.23	89.9	91.2	89	542684
1776097800	89.3	-1.7	-1.87	90.3	90.5	88.6	521412
1775838600	91	0.2	0.22	91.2	92.8	91	268015